United Parcel Service, Inc.
UPS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $100.54 | $100.89 | $99.05 | $100.28 | +0.31% | 3.73M |
| Sep 10, 2026 | $99.00 | $100.51 | $98.81 | $99.97 | +0.76% | 2.68M |
| Sep 9, 2026 | $100.11 | $100.39 | $99.10 | $99.22 | -1.25% | 3.46M |
| Sep 8, 2026 | $102.02 | $102.19 | $100.47 | $100.48 | -1.77% | 3.71M |
| Sep 4, 2026 | $103.07 | $103.46 | $102.22 | $102.29 | -1.17% | 3.11M |
| Sep 3, 2026 | $103.62 | $104.38 | $102.25 | $103.50 | +0.48% | 4.81M |
| Sep 2, 2026 | $103.30 | $104.15 | $102.73 | $103.01 | +0.34% | 3.13M |
| Sep 1, 2026 | $103.75 | $103.95 | $101.92 | $102.66 | -1.51% | 3.66M |
| Aug 31, 2026 | $104.87 | $105.05 | $103.80 | $104.23 | -1.04% | 5.03M |
| Aug 28, 2026 | $105.92 | $106.39 | $104.89 | $105.33 | -0.33% | 2.35M |
| Aug 27, 2026 | $104.80 | $106.25 | $104.20 | $105.68 | +0.03% | 2.81M |
| Aug 26, 2026 | $105.09 | $107.11 | $104.55 | $105.65 | +0.49% | 4.64M |
| Aug 25, 2026 | $103.08 | $106.17 | $103.06 | $105.14 | +2.36% | 7.28M |
| Aug 24, 2026 | $102.30 | $102.85 | $101.85 | $102.72 | +0.70% | 4.26M |
| Aug 21, 2026 | $103.22 | $103.40 | $101.77 | $102.01 | -0.56% | 3.59M |
| Aug 20, 2026 | $102.25 | $103.40 | $101.57 | $102.58 | -0.27% | 3.74M |
| Aug 19, 2026 | $102.63 | $104.13 | $102.43 | $102.86 | +0.91% | 4.27M |
| Aug 18, 2026 | $102.01 | $102.80 | $101.34 | $101.93 | -0.09% | 3.62M |
| Aug 17, 2026 | $103.22 | $103.24 | $101.97 | $102.02 | -2.37% | 4.55M |
| Aug 14, 2026 | $105.64 | $105.90 | $104.46 | $104.50 | -0.99% | 4.26M |
| Aug 13, 2026 | $104.50 | $105.75 | $104.32 | $105.54 | +1.57% | 4.25M |
| Aug 12, 2026 | $104.63 | $104.63 | $102.85 | $103.91 | -0.50% | 5.22M |
| Aug 11, 2026 | $104.94 | $105.75 | $103.81 | $104.43 | -0.28% | 4.37M |
| Aug 10, 2026 | $104.50 | $104.87 | $103.72 | $104.72 | +0.21% | 4.65M |
| Aug 7, 2026 | $103.20 | $105.25 | $102.44 | $104.50 | +1.26% | 5.65M |
| Aug 6, 2026 | $107.17 | $107.17 | $103.10 | $103.20 | -4.18% | 9.00M |
| Aug 5, 2026 | $109.02 | $109.30 | $106.92 | $107.70 | -1.29% | 3.94M |
| Aug 4, 2026 | $107.13 | $109.42 | $105.65 | $109.11 | +2.10% | 4.30M |
| Aug 3, 2026 | $105.70 | $107.35 | $105.06 | $106.87 | +2.54% | 5.71M |
| Jul 31, 2026 | $105.74 | $105.99 | $103.86 | $104.22 | -1.00% | 5.61M |
| Jul 30, 2026 | $105.20 | $105.49 | $102.83 | $105.27 | +0.68% | 5.91M |
| Jul 29, 2026 | $105.04 | $105.75 | $103.98 | $104.56 | -0.92% | 6.04M |
| Jul 28, 2026 | $108.60 | $109.20 | $103.09 | $105.53 | -6.57% | 14.30M |
| Jul 27, 2026 | $114.87 | $114.87 | $112.37 | $112.95 | -1.60% | 6.72M |
| Jul 24, 2026 | $114.66 | $115.44 | $113.30 | $114.79 | +0.60% | 3.88M |
| Jul 23, 2026 | $116.53 | $116.81 | $113.85 | $114.10 | -1.50% | 4.20M |
| Jul 22, 2026 | $116.60 | $117.58 | $115.81 | $115.84 | -0.43% | 3.20M |
| Jul 21, 2026 | $114.53 | $116.36 | $113.37 | $116.34 | +2.82% | 4.35M |
| Jul 20, 2026 | $117.90 | $118.08 | $112.66 | $113.15 | -3.88% | 7.65M |
| Jul 17, 2026 | $116.90 | $118.42 | $116.31 | $117.72 | +0.46% | 7.15M |
| Jul 16, 2026 | $113.25 | $117.32 | $113.25 | $117.18 | +3.75% | 5.06M |
| Jul 15, 2026 | $114.13 | $115.43 | $112.62 | $112.94 | -0.64% | 4.07M |
| Jul 14, 2026 | $113.38 | $114.02 | $111.34 | $113.67 | +0.69% | 3.07M |
| Jul 13, 2026 | $113.04 | $113.98 | $112.61 | $112.89 | +0.37% | 2.87M |
| Jul 10, 2026 | $111.78 | $113.41 | $111.11 | $112.47 | +1.56% | 3.41M |
| Jul 9, 2026 | $110.83 | $113.22 | $108.51 | $110.74 | +0.73% | 6.27M |
| Jul 8, 2026 | $111.53 | $111.53 | $109.03 | $109.94 | -1.80% | 3.75M |
| Jul 7, 2026 | $110.72 | $112.30 | $109.82 | $111.96 | +1.76% | 4.62M |
| Jul 6, 2026 | $110.77 | $110.77 | $109.03 | $110.02 | -0.58% | 3.17M |
| Jul 2, 2026 | $110.32 | $110.84 | $109.27 | $110.66 | +1.02% | 3.38M |
| Jul 1, 2026 | $108.04 | $111.06 | $107.30 | $109.54 | +1.90% | 4.22M |
| Jun 30, 2026 | $107.93 | $108.00 | $106.04 | $107.50 | -0.47% | 3.36M |
| Jun 29, 2026 | $108.04 | $108.43 | $106.87 | $108.01 | -0.12% | 3.08M |
| Jun 26, 2026 | $108.65 | $109.26 | $107.52 | $108.14 | -1.07% | 6.29M |
| Jun 25, 2026 | $106.21 | $109.40 | $106.21 | $109.31 | +2.99% | 5.82M |
| Jun 24, 2026 | $105.65 | $106.28 | $102.85 | $106.14 | +0.29% | 5.00M |
| Jun 23, 2026 | $106.95 | $107.39 | $105.30 | $105.83 | -1.31% | 4.02M |
| Jun 22, 2026 | $104.90 | $108.80 | $104.90 | $107.24 | +2.27% | 5.48M |
| Jun 18, 2026 | $106.09 | $107.62 | $104.82 | $104.86 | -0.26% | 13.31M |
| Jun 17, 2026 | $109.89 | $110.01 | $104.93 | $105.13 | — | 4.76M |
